kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
1,070
JPY
+1
(+0.09%)
Dec 5, 1:26 pm JST
6.90
USD
Dec 4, 11:26 pm EST
Result
PTS
outside of trading hours
1,069.5
Dec 5, 1:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 28, 2025
1,229 JPY
52 Week Low Apr 7, 2025
904 JPY
Yearly High Feb 28, 2025
1,229 JPY
Yearly Low Apr 7, 2025
904 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,098 1,100 1,064 1,070 -24 -2.19% 124,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,096 1,098 1,081 1,094 +7 +0.64% 66,500
Nov 21, 2025 1,076 1,092 1,062 1,087 -39 -3.46% 227,800
Nov 14, 2025 1,096 1,128 1,093 1,126 +33 +3.02% 169,900
Nov 7, 2025 1,075 1,093 1,065 1,093 +19 +1.77% 87,100
Oct 31, 2025 1,105 1,105 1,071 1,074 -22 -2.01% 72,100
Oct 24, 2025 1,093 1,111 1,088 1,096 +13 +1.20% 83,500
Oct 17, 2025 1,075 1,098 1,068 1,083 -2 -0.18% 84,600
Oct 10, 2025 1,111 1,111 1,075 1,085 -6 -0.55% 161,800
Oct 3, 2025 1,136 1,143 1,080 1,091 -69 -5.95% 272,200
Sep 26, 2025 1,158 1,170 1,135 1,160 +3 +0.26% 197,500
Sep 19, 2025 1,168 1,178 1,145 1,157 -8 -0.69% 184,500
Sep 12, 2025 1,197 1,197 1,147 1,165 -8 -0.68% 233,300
Sep 5, 2025 1,168 1,195 1,159 1,173 +35 +3.08% 238,800
Aug 29, 2025 1,177 1,182 1,130 1,138 -39 -3.31% 156,000
Aug 22, 2025 1,158 1,200 1,147 1,177 +35 +3.06% 206,400
Aug 15, 2025 1,147 1,174 1,130 1,142 -5 -0.44% 193,300
Aug 8, 2025 1,121 1,147 1,110 1,147 +23 +2.05% 140,000
Aug 1, 2025 1,103 1,124 1,098 1,124 +26 +2.37% 129,500
Jul 25, 2025 1,084 1,105 1,072 1,098 +28 +2.62% 101,000
Jul 18, 2025 1,062 1,079 1,062 1,070 +8 +0.75% 82,000